GraniteShares 2x Short COIN Daily ETF (CONI)
NASDAQ: CONI · Real-Time Price · USD
30.44
-6.07 (-16.63%)
At close: Aug 21, 2026, 4:00 PM EDT
29.70
-0.74 (-2.43%)
After-hours: Aug 21, 2026, 7:59 PM EDT
CONI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 33.08 | 33.48 | 28.42 | 30.42 | 30.42 | -16.67% | 1,204,248 |
| Aug 20, 2026 | 36.25 | 39.61 | 35.30 | 36.51 | 36.51 | -15.10% | 359,419 |
| Aug 19, 2026 | 49.88 | 50.33 | 38.97 | 43.00 | 43.00 | -18.94% | 483,966 |
| Aug 18, 2026 | 51.42 | 53.04 | 50.53 | 53.04 | 53.04 | 5.45% | 49,116 |
| Aug 17, 2026 | 52.27 | 52.27 | 49.18 | 50.30 | 50.30 | -2.58% | 86,763 |
| Aug 14, 2026 | 50.15 | 52.04 | 49.27 | 51.63 | 51.63 | 6.87% | 59,368 |
| Aug 13, 2026 | 51.34 | 53.09 | 48.09 | 48.31 | 48.31 | -6.58% | 90,615 |
| Aug 12, 2026 | 51.03 | 52.62 | 50.11 | 51.72 | 51.71 | -0.57% | 47,310 |
| Aug 11, 2026 | 52.08 | 53.50 | 49.24 | 52.01 | 52.01 | 0.13% | 40,023 |
| Aug 10, 2026 | 48.81 | 52.30 | 48.81 | 51.94 | 51.94 | 6.19% | 51,542 |
| Aug 7, 2026 | 52.63 | 54.00 | 48.06 | 48.91 | 48.91 | -11.04% | 92,138 |
| Aug 6, 2026 | 54.15 | 55.21 | 51.98 | 54.98 | 54.98 | 5.96% | 115,335 |
| Aug 5, 2026 | 51.70 | 53.38 | 49.31 | 51.89 | 51.89 | 1.22% | 94,150 |
| Aug 4, 2026 | 53.75 | 55.24 | 49.88 | 51.27 | 51.27 | -5.98% | 147,628 |
| Aug 3, 2026 | 56.41 | 58.58 | 50.43 | 54.53 | 54.53 | 0.50% | 161,794 |
| Jul 31, 2026 | 50.83 | 58.49 | 50.83 | 54.26 | 54.26 | 20.89% | 297,747 |
| Jul 30, 2026 | 46.90 | 47.44 | 44.58 | 44.88 | 44.88 | -4.92% | 136,924 |
| Jul 29, 2026 | 44.23 | 47.86 | 42.41 | 47.20 | 47.20 | 9.16% | 108,108 |
| Jul 28, 2026 | 45.82 | 47.86 | 43.13 | 43.24 | 43.24 | -0.12% | 138,361 |
| Jul 27, 2026 | 46.08 | 47.70 | 43.20 | 43.29 | 43.29 | -11.85% | 147,365 |
| Jul 24, 2026 | 48.00 | 51.59 | 48.00 | 49.11 | 49.11 | 3.63% | 100,125 |
| Jul 23, 2026 | 46.29 | 48.50 | 45.16 | 47.39 | 47.39 | 5.95% | 117,817 |
| Jul 22, 2026 | 41.89 | 44.80 | 40.75 | 44.73 | 44.73 | 10.59% | 196,161 |
| Jul 21, 2026 | 44.99 | 44.99 | 36.95 | 40.45 | 40.45 | -19.03% | 577,819 |
| Jul 20, 2026 | 51.82 | 53.23 | 47.25 | 49.96 | 49.96 | -4.48% | 89,473 |
| Jul 17, 2026 | 54.37 | 54.55 | 50.00 | 52.30 | 52.30 | 4.43% | 112,524 |
| Jul 16, 2026 | 46.95 | 50.51 | 46.95 | 50.08 | 50.08 | 7.94% | 82,990 |
| Jul 15, 2026 | 47.56 | 50.50 | 45.69 | 46.40 | 46.40 | -7.30% | 116,716 |
| Jul 14, 2026 | 49.78 | 52.67 | 49.49 | 50.05 | 50.05 | -4.99% | 77,661 |
| Jul 13, 2026 | 53.47 | 54.94 | 50.50 | 52.68 | 52.68 | 2.12% | 83,717 |
| Jul 10, 2026 | 46.56 | 51.84 | 46.11 | 51.59 | 51.59 | -0.97% | 85,604 |
| Jul 9, 2026 | 53.29 | 54.22 | 50.67 | 52.09 | 52.09 | 1.34% | 82,522 |
| Jul 8, 2026 | 51.68 | 53.34 | 50.35 | 51.40 | 51.40 | 4.95% | 148,089 |
| Jul 7, 2026 | 47.46 | 50.00 | 45.61 | 48.98 | 48.98 | 6.39% | 151,656 |
| Jul 6, 2026 | 50.33 | 51.20 | 44.54 | 46.04 | 46.04 | -4.02% | 277,038 |
| Jul 2, 2026 | 47.74 | 49.36 | 43.12 | 47.97 | 47.97 | -8.04% | 168,944 |
| Jul 1, 2026 | 61.10 | 61.45 | 47.62 | 52.16 | 52.16 | -17.91% | 226,936 |
| Jun 30, 2026 | 62.10 | 66.40 | 61.79 | 63.54 | 63.54 | 7.13% | 112,073 |
| Jun 29, 2026 | 59.52 | 64.61 | 59.31 | 59.31 | 59.31 | -3.39% | 108,992 |
| Jun 26, 2026 | 70.67 | 70.67 | 61.00 | 61.39 | 61.39 | -9.55% | 152,261 |
| Jun 25, 2026 | 60.90 | 68.59 | 60.90 | 67.87 | 67.87 | 10.02% | 102,136 |
| Jun 24, 2026 | 56.42 | 62.63 | 55.95 | 61.69 | 61.69 | 10.36% | 149,268 |
| Jun 23, 2026 | 56.60 | 56.60 | 52.32 | 55.90 | 55.90 | 7.89% | 157,124 |
| Jun 22, 2026 | 50.95 | 52.92 | 44.18 | 51.81 | 51.81 | -1.91% | 224,984 |
| Jun 18, 2026 | 50.16 | 54.43 | 48.89 | 52.82 | 52.82 | 2.05% | 130,961 |
| Jun 17, 2026 | 50.75 | 52.00 | 46.52 | 51.76 | 51.76 | 5.04% | 109,591 |
| Jun 16, 2026 | 48.50 | 50.74 | 46.87 | 49.28 | 49.28 | 0.09% | 116,066 |
| Jun 15, 2026 | 48.79 | 49.80 | 45.85 | 49.24 | 49.24 | -12.08% | 132,304 |
| Jun 12, 2026 | 55.68 | 59.05 | 52.27 | 56.00 | 56.00 | 0.70% | 68,927 |
| Jun 11, 2026 | 59.89 | 61.99 | 54.80 | 55.61 | 55.61 | -8.35% | 91,598 |